| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 282.25 | 296 | 282.25 | 291.3 | 58.26 | +6 (+2.10%) | 1,580 |
| 2 Jun 2004 | INR | 298.95 | 298.95 | 285 | 285.3 | 57.06 | -2.7 (-0.94%) | 298 |
| 1 Jun 2004 | INR | 297.95 | 297.95 | 283.1 | 288 | 57.6 | +6.85 (+2.44%) | 615 |
| 31 May 2004 | INR | 290 | 290 | 277.15 | 281.15 | 56.23 | -9.7 (-3.34%) | 2,296 |
| 28 May 2004 | INR | 305 | 305 | 287.25 | 290.85 | 58.17 | -8.9 (-2.97%) | 1,350 |
| 27 May 2004 | INR | 308 | 308 | 297.75 | 299.75 | 59.95 | -1.05 (-0.35%) | 557 |
| 26 May 2004 | INR | 309.95 | 314.8 | 285 | 300.8 | 60.16 | +9.65 (+3.31%) | 788 |
| 25 May 2004 | INR | 280 | 295 | 275 | 291.15 | 58.23 | +14.15 (+5.11%) | 966 |
| 24 May 2004 | INR | 311.15 | 311.15 | 277 | 277 | 55.4 | -5.95 (-2.10%) | 300 |
| 21 May 2004 | INR | 287.85 | 287.85 | 275 | 282.95 | 56.59 | +2.95 (+1.05%) | 1,714 |
| 20 May 2004 | INR | 270 | 287 | 270 | 280 | 56 | +9.05 (+3.34%) | 485 |
| 19 May 2004 | INR | 280 | 280 | 261.65 | 270.95 | 54.19 | +1.05 (+0.39%) | 3,159 |
| 18 May 2004 | INR | 280 | 280 | 261.5 | 269.9 | 53.98 | +9.9 (+3.81%) | 1,207 |
| 17 May 2004 | INR | 250.7 | 263.9 | 250.65 | 260 | 52 | -18.45 (-6.63%) | 1,585 |
| 14 May 2004 | INR | 310 | 310 | 271.6 | 278.45 | 55.69 | -23.3 (-7.72%) | 2,276 |
| 13 May 2004 | INR | 318.6 | 318.95 | 300 | 301.75 | 60.35 | +2.65 (+0.89%) | 190 |
| 12 May 2004 | INR | 299 | 299.1 | 298.5 | 299.1 | 59.82 | -3.8 (-1.25%) | 520 |
| 11 May 2004 | INR | 304.5 | 305.2 | 295.8 | 302.9 | 60.58 | -14.15 (-4.46%) | 1,107 |
| 10 May 2004 | INR | 0 | 0 | 0 | 317.05 | 63.41 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 324.75 | 324.75 | 315.5 | 317.05 | 63.41 | -1.95 (-0.61%) | 495 |
| 6 May 2004 | INR | 329.85 | 329.85 | 318.1 | 319 | 63.8 | -3 (-0.93%) | 1,001 |
| 5 May 2004 | INR | 325 | 328 | 322 | 322 | 64.4 | -0.25 (-0.08%) | 382 |
| 4 May 2004 | INR | 315.1 | 324 | 310 | 322.25 | 64.45 | +14.05 (+4.56%) | 647 |
| 3 May 2004 | INR | 333 | 333 | 304.5 | 308.2 | 61.64 | -5.25 (-1.67%) | 196 |
| 30 Apr 2004 | INR | 328 | 328 | 312.1 | 313.45 | 62.69 | -14.55 (-4.44%) | 649 |
| 29 Apr 2004 | INR | 323.5 | 328 | 323.5 | 328 | 65.6 | +3.85 (+1.19%) | 235 |
| 28 Apr 2004 | INR | 322 | 325 | 322 | 324.15 | 64.83 | -1.6 (-0.49%) | 180 |
| 27 Apr 2004 | INR | 335.1 | 335.1 | 325.5 | 325.75 | 65.15 | -18.4 (-5.35%) | 1,291 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 344.15 | 68.83 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 349 | 354.5 | 344.15 | 344.15 | 68.83 | +3 (+0.88%) | 687 |
